Canada Markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.81+0.91 (+1.98%)
At close: 04:00PM EDT
46.81 0.00 (0.00%)
After hours: 04:15PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202246.8547.6846.3046.8146.81184,867
Oct 03, 202244.6846.0743.4445.9045.90383,800
Sept 30, 202245.0045.9244.0044.0944.09194,200
Sept 29, 202246.7146.7144.5945.1745.17177,600
Sept 28, 202247.7048.1046.7247.6247.62237,700
Sept 27, 202248.6549.0647.0147.3047.30171,400
Sept 26, 202249.4650.0047.1747.1847.18165,900
Sept 23, 202248.0049.5847.7849.4549.45261,500
Sept 22, 202250.3950.3947.7448.9348.93320,500
Sept 21, 202252.9253.1550.1250.2550.25257,100
Sept 20, 202253.5153.5652.6552.8052.80125,700
Sept 19, 202254.1355.8854.1154.1854.18138,400
Sept 16, 202255.4356.0154.6154.9854.98201,700
Sept 15, 202257.0558.6956.1856.2756.2789,700
Sept 14, 202257.2457.6655.8857.6457.6497,200
Sept 13, 202257.2258.2356.6457.1257.12137,600
Sept 12, 202257.4558.8757.0158.8258.82103,700
Sept 09, 202256.1157.7256.1157.3057.30108,800
Sept 08, 202255.1956.1954.5855.5755.5781,100
Sept 07, 202254.5456.2054.5455.8755.87145,700
Sept 06, 202253.4355.0452.8154.9754.97186,300
Sept 02, 202254.1754.3352.7253.0053.00160,700
Sept 01, 202255.2155.2152.6353.8353.83206,100
Aug 31, 202256.2457.0155.4655.5655.5692,000
Aug 30, 202257.3757.8855.3956.2256.22106,800
Aug 29, 202256.0657.5955.6457.3857.38100,000
Aug 26, 202260.5560.7556.8056.9356.93140,800
Aug 25, 202260.9061.5459.9260.9260.92137,900
Aug 24, 202258.2561.2558.2560.6160.61181,700
Aug 23, 202258.2558.9657.3558.6958.69226,000
Aug 22, 202263.8763.9757.7558.2558.25483,900
Aug 19, 202267.1769.9763.1564.9164.91955,700
Aug 18, 202262.1763.4861.2362.7062.70215,500
Aug 17, 202262.8663.0261.5461.6261.62143,600
Aug 16, 202264.3164.4063.5163.8663.86164,100
Aug 15, 202263.5564.7063.0063.9563.95127,400
Aug 12, 202262.6663.6662.2463.6663.66122,400
Aug 11, 202262.0563.7862.0562.2662.2689,000
Aug 10, 202261.6162.0260.7061.9861.9882,100
Aug 09, 202260.2960.3759.1360.3760.3776,600
Aug 08, 202260.0962.0359.9960.8460.84125,900
Aug 05, 202260.0360.2258.5359.6259.6298,600
Aug 04, 202260.3361.1460.1560.4960.4988,400
Aug 03, 202259.9960.7159.8459.9259.9294,000
Aug 02, 202259.1360.0059.0059.5759.5779,700
Aug 01, 202257.6059.2957.0959.0359.0393,100
Jul 29, 202258.4458.5557.3858.2358.23118,500
Jul 28, 202259.3259.3257.3258.4458.4488,200
Jul 27, 202257.8659.3357.7159.0959.09116,600
Jul 26, 202257.8958.6257.1357.5557.5586,600
Jul 25, 202258.1258.9757.1558.2158.21126,000
Jul 22, 202259.1859.1856.9357.7657.76100,700
Jul 21, 202258.7859.2457.0958.5758.57153,900
Jul 20, 202257.6459.3657.5859.2559.25146,300
Jul 19, 202256.4057.9556.4057.6457.64196,400
Jul 18, 202254.8156.1954.7255.4755.47136,100
Jul 15, 202252.8754.5051.8454.3354.33208,800
Jul 14, 202250.3352.3749.9351.6151.61194,600
Jul 13, 202248.8550.9048.0750.8650.86242,900
Jul 12, 202249.0550.7249.0549.5449.54356,200
Jul 11, 202250.5850.9748.8849.2749.27277,700
Jul 08, 202252.0952.7050.6851.0951.09163,700
Jul 07, 202253.5054.2951.7252.1752.17185,000
Jul 06, 202254.1054.6752.6953.2553.25175,700
Jul 05, 202251.6354.5050.7354.4354.43351,700
Jul 01, 202252.5553.8852.0853.1253.12101,300
Jun 30, 202251.5653.2650.9952.6252.62154,700
Jun 29, 202251.5352.6250.2052.3052.30178,400
Jun 28, 202253.5654.7151.8351.9651.96202,600
Jun 27, 202253.4253.8152.0152.9352.93278,900
Jun 24, 202252.6654.8152.6653.4053.40363,700
Jun 23, 202252.7652.7650.2352.4452.44290,100
Jun 22, 202252.9053.6952.2552.9752.97175,500
Jun 21, 202256.1156.1153.6353.7553.75213,300
Jun 17, 202254.0655.3452.6155.2655.26221,000
Jun 16, 202256.0856.5253.1053.4553.45180,800
Jun 15, 202257.4058.5556.7957.4657.46192,600
Jun 14, 202259.2660.0757.2457.3857.38191,300
Jun 13, 202262.7462.7458.6859.0659.06238,800
Jun 10, 202264.5165.0363.2364.0064.00122,500
Jun 09, 202265.6165.8464.6165.5865.5885,900
Jun 08, 202265.8166.5665.1865.8265.82120,400
Jun 07, 202265.3966.7265.0366.4766.4783,000
Jun 06, 202267.0267.7865.4565.5465.54338,300
Jun 03, 202266.3867.5466.1366.4066.40113,000
Jun 02, 202266.0667.5466.0667.1567.15109,900
Jun 01, 202268.4368.6465.2766.3166.31114,600
May 31, 202267.1468.6166.4367.7967.79136,600
May 27, 202267.9968.4767.1367.8267.82119,100
May 26, 202267.0567.7366.1367.3267.32166,800
May 25, 202261.8966.3461.8966.1066.10199,700
May 24, 202263.1563.6361.1263.1163.11252,800
May 23, 202265.6265.6262.2164.2764.27247,200
May 20, 202265.8366.2563.2264.8364.83159,500
May 19, 202264.5866.6663.2065.2965.29195,900
May 18, 202263.5765.7562.9264.7464.74208,100
May 17, 202262.5064.8162.4464.2464.24174,800
May 16, 202261.3361.9859.9061.5061.50203,900
May 13, 202259.7261.5559.5061.0361.03210,000
May 12, 202258.1959.6157.6659.0959.09260,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...